Deutsche Märkte öffnen in 2 Stunden 32 Minuten
Nikkei 225
32.843,02 -388,25 (-1,17%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Bitcoin EUR
38.623,33 +495,45 (+1,30%) CMC Crypto 200
860,97 +2,26 (+0,26%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
Asana, Inc. (ASAN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
05. Dez. 2022 - 05. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Dez. 2023 | 22,20 | 22,91 | 22,17 | 22,81 | 22,81 | 2.250.300 |
| 01. Dez. 2023 | 21,20 | 22,58 | 20,99 | 22,46 | 22,46 | 2.338.400 |
| 30. Nov. 2023 | 21,84 | 21,95 | 20,86 | 21,01 | 21,01 | 2.222.400 |
| 29. Nov. 2023 | 21,40 | 22,15 | 21,40 | 21,56 | 21,56 | 1.863.400 |
| 28. Nov. 2023 | 20,31 | 21,10 | 20,11 | 20,98 | 20,98 | 2.170.900 |
| 27. Nov. 2023 | 20,59 | 21,07 | 20,44 | 20,51 | 20,51 | 1.422.400 |
| 24. Nov. 2023 | 20,50 | 20,83 | 20,42 | 20,74 | 20,74 | 550.600 |
| 22. Nov. 2023 | 21,09 | 21,18 | 20,63 | 20,68 | 20,68 | 1.324.000 |
| 21. Nov. 2023 | 21,52 | 21,63 | 20,64 | 20,77 | 20,77 | 1.347.600 |
| 20. Nov. 2023 | 21,37 | 22,13 | 21,30 | 21,84 | 21,84 | 1.540.500 |
| 17. Nov. 2023 | 21,11 | 21,47 | 20,81 | 21,30 | 21,30 | 1.263.600 |
| 16. Nov. 2023 | 21,03 | 21,12 | 20,31 | 20,99 | 20,99 | 1.440.400 |
| 15. Nov. 2023 | 21,07 | 21,88 | 20,86 | 21,31 | 21,31 | 1.991.300 |
| 14. Nov. 2023 | 20,00 | 21,23 | 20,00 | 20,97 | 20,97 | 2.746.000 |
| 13. Nov. 2023 | 19,59 | 19,78 | 19,08 | 19,22 | 19,22 | 2.143.000 |
| 10. Nov. 2023 | 18,88 | 19,74 | 18,73 | 19,67 | 19,67 | 1.429.800 |
| 09. Nov. 2023 | 20,06 | 20,13 | 18,99 | 19,05 | 19,05 | 1.421.200 |
| 08. Nov. 2023 | 20,19 | 20,36 | 19,74 | 19,91 | 19,91 | 1.286.800 |
| 07. Nov. 2023 | 19,25 | 20,43 | 19,07 | 20,18 | 20,18 | 2.044.800 |
| 06. Nov. 2023 | 20,41 | 20,49 | 18,90 | 18,93 | 18,93 | 2.564.000 |
| 03. Nov. 2023 | 19,50 | 20,46 | 19,46 | 20,30 | 20,30 | 2.813.400 |
| 02. Nov. 2023 | 18,64 | 19,41 | 18,55 | 19,33 | 19,33 | 2.971.200 |
| 01. Nov. 2023 | 18,31 | 18,47 | 17,49 | 17,96 | 17,96 | 2.488.700 |
| 31. Okt. 2023 | 18,17 | 18,58 | 17,92 | 18,47 | 18,47 | 2.081.400 |
| 30. Okt. 2023 | 18,29 | 18,47 | 17,93 | 18,07 | 18,07 | 1.946.400 |
| 27. Okt. 2023 | 18,53 | 18,86 | 17,89 | 18,07 | 18,07 | 1.494.300 |
| 26. Okt. 2023 | 18,20 | 18,48 | 17,63 | 18,21 | 18,21 | 2.316.500 |
| 25. Okt. 2023 | 19,26 | 19,28 | 17,84 | 18,09 | 18,09 | 3.208.800 |
| 24. Okt. 2023 | 18,71 | 19,74 | 18,69 | 19,54 | 19,54 | 2.425.000 |
| 23. Okt. 2023 | 17,49 | 18,71 | 17,48 | 18,45 | 18,45 | 2.874.000 |
| 20. Okt. 2023 | 19,14 | 19,14 | 18,14 | 18,36 | 18,36 | 2.848.700 |
| 19. Okt. 2023 | 19,20 | 19,74 | 18,73 | 19,25 | 19,25 | 3.035.000 |
| 18. Okt. 2023 | 19,18 | 19,26 | 18,61 | 18,69 | 18,69 | 2.168.100 |
| 17. Okt. 2023 | 18,46 | 19,90 | 18,46 | 19,31 | 19,31 | 3.007.000 |
| 16. Okt. 2023 | 17,61 | 18,56 | 17,54 | 18,55 | 18,55 | 2.579.600 |
| 13. Okt. 2023 | 18,45 | 18,57 | 17,50 | 17,58 | 17,58 | 3.287.400 |
| 12. Okt. 2023 | 18,20 | 18,40 | 17,69 | 17,98 | 17,98 | 2.830.300 |
| 11. Okt. 2023 | 18,14 | 18,50 | 17,94 | 18,28 | 18,28 | 2.210.600 |
| 10. Okt. 2023 | 17,51 | 18,23 | 17,50 | 17,92 | 17,92 | 2.887.300 |
| 09. Okt. 2023 | 16,58 | 17,29 | 16,57 | 17,22 | 17,22 | 2.109.700 |
| 06. Okt. 2023 | 16,07 | 17,21 | 15,71 | 17,07 | 17,07 | 3.540.300 |
| 05. Okt. 2023 | 16,81 | 16,87 | 15,68 | 15,92 | 15,92 | 3.135.300 |
| 04. Okt. 2023 | 17,47 | 17,70 | 16,97 | 17,04 | 17,04 | 2.698.400 |
| 03. Okt. 2023 | 18,18 | 18,42 | 17,06 | 17,22 | 17,22 | 4.051.100 |
| 02. Okt. 2023 | 18,29 | 18,54 | 18,13 | 18,34 | 18,34 | 2.278.100 |
| 29. Sept. 2023 | 18,66 | 19,14 | 18,23 | 18,31 | 18,31 | 2.478.300 |
| 28. Sept. 2023 | 17,50 | 18,77 | 17,40 | 18,44 | 18,44 | 4.302.100 |
| 27. Sept. 2023 | 17,27 | 17,67 | 16,92 | 17,24 | 17,24 | 3.358.100 |
| 26. Sept. 2023 | 16,95 | 17,52 | 16,95 | 17,04 | 17,04 | 3.062.700 |
| 25. Sept. 2023 | 16,84 | 17,39 | 16,84 | 17,09 | 17,09 | 2.632.500 |
| 22. Sept. 2023 | 17,36 | 17,37 | 17,03 | 17,13 | 17,13 | 1.872.700 |
| 21. Sept. 2023 | 17,04 | 17,43 | 16,85 | 17,09 | 17,09 | 2.772.500 |
| 20. Sept. 2023 | 17,82 | 17,96 | 17,26 | 17,27 | 17,27 | 3.854.000 |
| 19. Sept. 2023 | 18,00 | 18,25 | 17,37 | 17,74 | 17,74 | 5.259.100 |
| 18. Sept. 2023 | 18,00 | 18,58 | 17,81 | 18,20 | 18,20 | 2.256.700 |
| 15. Sept. 2023 | 18,54 | 18,59 | 17,92 | 18,25 | 18,25 | 2.343.500 |
| 14. Sept. 2023 | 18,82 | 18,85 | 18,38 | 18,68 | 18,68 | 2.099.000 |
| 13. Sept. 2023 | 19,41 | 19,65 | 18,66 | 18,85 | 18,85 | 3.822.400 |
| 12. Sept. 2023 | 19,77 | 19,80 | 19,13 | 19,29 | 19,29 | 2.321.000 |
| 11. Sept. 2023 | 20,26 | 20,78 | 20,08 | 20,19 | 20,19 | 2.542.700 |
| 08. Sept. 2023 | 20,00 | 20,50 | 19,91 | 20,10 | 20,10 | 3.669.100 |
| 07. Sept. 2023 | 18,31 | 20,00 | 18,21 | 19,93 | 19,93 | 4.397.600 |
| 06. Sept. 2023 | 19,67 | 20,25 | 18,40 | 18,79 | 18,79 | 9.297.100 |
| 05. Sept. 2023 | 21,70 | 21,79 | 21,08 | 21,64 | 21,64 | 4.111.600 |
| 01. Sept. 2023 | 21,77 | 22,04 | 21,57 | 21,63 | 21,63 | 1.661.800 |
| 31. Aug. 2023 | 21,51 | 21,98 | 21,22 | 21,49 | 21,49 | 2.603.100 |
| 30. Aug. 2023 | 21,30 | 21,79 | 21,15 | 21,45 | 21,45 | 1.564.900 |
| 29. Aug. 2023 | 21,11 | 21,85 | 20,81 | 21,29 | 21,29 | 1.788.300 |
| 28. Aug. 2023 | 21,78 | 22,24 | 21,14 | 21,19 | 21,19 | 1.463.700 |
| 25. Aug. 2023 | 21,13 | 21,66 | 20,86 | 21,60 | 21,60 | 1.782.900 |
| 24. Aug. 2023 | 22,47 | 22,60 | 20,85 | 20,92 | 20,92 | 1.721.700 |
| 23. Aug. 2023 | 21,53 | 22,61 | 21,53 | 22,17 | 22,17 | 2.054.000 |
| 22. Aug. 2023 | 21,00 | 22,31 | 20,99 | 21,68 | 21,68 | 3.434.400 |
| 21. Aug. 2023 | 20,41 | 20,73 | 20,14 | 20,35 | 20,35 | 1.323.400 |
| 18. Aug. 2023 | 19,50 | 20,53 | 19,29 | 20,26 | 20,26 | 2.112.500 |
| 17. Aug. 2023 | 20,08 | 20,36 | 19,70 | 19,83 | 19,83 | 2.426.700 |
| 16. Aug. 2023 | 20,46 | 20,79 | 20,12 | 20,14 | 20,14 | 1.561.400 |
| 15. Aug. 2023 | 21,53 | 21,64 | 20,63 | 20,64 | 20,64 | 1.919.200 |
| 14. Aug. 2023 | 20,80 | 21,88 | 20,74 | 21,85 | 21,85 | 1.373.400 |
| 11. Aug. 2023 | 20,91 | 21,48 | 20,76 | 21,00 | 21,00 | 1.791.300 |
| 10. Aug. 2023 | 22,07 | 22,35 | 20,75 | 21,19 | 21,19 | 2.364.600 |
| 09. Aug. 2023 | 21,59 | 21,92 | 20,74 | 21,23 | 21,23 | 1.934.500 |
| 08. Aug. 2023 | 21,47 | 21,60 | 21,05 | 21,55 | 21,55 | 2.121.000 |
| 07. Aug. 2023 | 21,95 | 22,10 | 21,38 | 22,07 | 22,07 | 1.636.800 |
| 04. Aug. 2023 | 22,53 | 22,67 | 21,70 | 22,02 | 22,02 | 1.622.100 |
| 03. Aug. 2023 | 22,46 | 22,69 | 22,05 | 22,06 | 22,06 | 1.565.200 |
| 02. Aug. 2023 | 23,69 | 23,75 | 22,31 | 22,59 | 22,59 | 1.895.100 |
| 01. Aug. 2023 | 23,93 | 24,57 | 23,32 | 24,41 | 24,41 | 2.103.700 |
| 31. Juli 2023 | 23,70 | 24,81 | 23,69 | 24,28 | 24,28 | 2.123.800 |
| 28. Juli 2023 | 22,69 | 23,35 | 22,44 | 23,35 | 23,35 | 1.805.400 |
| 27. Juli 2023 | 23,24 | 23,59 | 22,08 | 22,22 | 22,22 | 2.143.300 |
| 26. Juli 2023 | 21,56 | 22,58 | 21,51 | 22,36 | 22,36 | 1.650.700 |
| 25. Juli 2023 | 22,21 | 22,65 | 21,64 | 21,70 | 21,70 | 1.874.800 |
| 24. Juli 2023 | 21,93 | 22,21 | 21,49 | 22,12 | 22,12 | 2.023.500 |
| 21. Juli 2023 | 22,52 | 22,64 | 21,37 | 21,60 | 21,60 | 2.177.600 |
| 20. Juli 2023 | 23,28 | 23,51 | 22,21 | 22,24 | 22,24 | 2.173.000 |
| 19. Juli 2023 | 24,06 | 24,40 | 23,30 | 23,76 | 23,76 | 1.908.600 |
| 18. Juli 2023 | 23,92 | 24,32 | 23,56 | 23,68 | 23,68 | 1.765.800 |
| 17. Juli 2023 | 23,05 | 24,08 | 22,76 | 23,68 | 23,68 | 1.773.400 |
| 14. Juli 2023 | 23,80 | 24,61 | 22,94 | 23,02 | 23,02 | 2.470.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
